Birdman Inc. (TYO:7063)
Japan · Delayed Price · Currency is JPY 134.00
+8.00 (6.35%)
Mar 30, 2026, 3:30 PM JST
Birdman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 126.00 | 138.00 | 120.00 | 134.00 | 134.00 | 6.35% | 1,263,300 |
| Mar 27, 2026 | 134.00 | 134.00 | 125.00 | 126.00 | 126.00 | -15.44% | 2,056,800 |
| Mar 26, 2026 | 139.00 | 154.00 | 131.00 | 149.00 | 149.00 | 8.76% | 3,505,900 |
| Mar 25, 2026 | 127.00 | 138.00 | 124.00 | 137.00 | 137.00 | 9.60% | 746,600 |
| Mar 24, 2026 | 121.00 | 125.00 | 121.00 | 125.00 | 125.00 | 4.17% | 95,600 |
| Mar 23, 2026 | 124.00 | 126.00 | 120.00 | 120.00 | 120.00 | -6.25% | 382,100 |
| Mar 19, 2026 | 133.00 | 140.00 | 126.00 | 128.00 | 128.00 | -6.57% | 966,900 |
| Mar 18, 2026 | 132.00 | 142.00 | 127.00 | 137.00 | 137.00 | 4.58% | 665,200 |
| Mar 17, 2026 | 132.00 | 148.00 | 127.00 | 131.00 | 131.00 | -0.76% | 2,638,600 |
| Mar 16, 2026 | 125.00 | 149.00 | 124.00 | 132.00 | 132.00 | 5.60% | 2,298,800 |
| Mar 13, 2026 | 130.00 | 130.00 | 121.00 | 125.00 | 125.00 | -3.85% | 256,100 |
| Mar 12, 2026 | 123.00 | 130.00 | 119.00 | 130.00 | 130.00 | 7.44% | 340,200 |
| Mar 11, 2026 | 122.00 | 124.00 | 121.00 | 121.00 | 121.00 | -1.63% | 167,700 |
| Mar 10, 2026 | 117.00 | 128.00 | 115.00 | 123.00 | 123.00 | 6.03% | 512,600 |
| Mar 9, 2026 | 121.00 | 121.00 | 108.00 | 116.00 | 116.00 | -4.92% | 598,700 |
| Mar 6, 2026 | 119.00 | 126.00 | 119.00 | 122.00 | 122.00 | 2.52% | 281,700 |
| Mar 5, 2026 | 118.00 | 121.00 | 114.00 | 119.00 | 119.00 | 3.48% | 257,100 |
| Mar 4, 2026 | 115.00 | 123.00 | 109.00 | 115.00 | 115.00 | -3.36% | 892,600 |
| Mar 3, 2026 | 128.00 | 129.00 | 119.00 | 119.00 | 119.00 | -7.75% | 669,600 |
| Mar 2, 2026 | 141.00 | 143.00 | 125.00 | 129.00 | 129.00 | -7.19% | 985,600 |
| Feb 27, 2026 | 134.00 | 154.00 | 127.00 | 139.00 | 139.00 | -9.74% | 4,449,600 |
| Feb 26, 2026 | 144.00 | 179.00 | 139.00 | 154.00 | 154.00 | 19.38% | 13,826,700 |
| Feb 25, 2026 | 100.00 | 129.00 | 100.00 | 129.00 | 129.00 | 30.30% | 6,268,300 |
| Feb 24, 2026 | 112.00 | 112.00 | 97.00 | 99.00 | 99.00 | -10.00% | 397,300 |
| Feb 20, 2026 | 120.00 | 120.00 | 108.00 | 110.00 | 110.00 | -5.98% | 408,700 |
| Feb 19, 2026 | 122.00 | 122.00 | 116.00 | 117.00 | 117.00 | -4.88% | 219,900 |
| Feb 18, 2026 | 124.00 | 124.00 | 120.00 | 123.00 | 123.00 | -0.81% | 121,500 |
| Feb 17, 2026 | 126.00 | 126.00 | 122.00 | 124.00 | 124.00 | -1.59% | 43,100 |
| Feb 16, 2026 | 126.00 | 128.00 | 125.00 | 126.00 | 126.00 | -0.79% | 52,600 |
| Feb 13, 2026 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | - | 45,500 |
| Feb 12, 2026 | 125.00 | 129.00 | 125.00 | 127.00 | 127.00 | 0.79% | 102,000 |
| Feb 10, 2026 | 123.00 | 126.00 | 123.00 | 126.00 | 126.00 | 2.44% | 137,200 |
| Feb 9, 2026 | 125.00 | 126.00 | 123.00 | 123.00 | 123.00 | - | 72,000 |
| Feb 6, 2026 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | -1.60% | 29,900 |
| Feb 5, 2026 | 123.00 | 128.00 | 123.00 | 125.00 | 125.00 | 1.63% | 85,400 |
| Feb 4, 2026 | 126.00 | 126.00 | 123.00 | 123.00 | 123.00 | -3.15% | 46,500 |
| Feb 3, 2026 | 125.00 | 127.00 | 123.00 | 127.00 | 127.00 | - | 81,800 |
| Feb 2, 2026 | 125.00 | 128.00 | 123.00 | 127.00 | 127.00 | 2.42% | 75,900 |
| Jan 30, 2026 | 122.00 | 128.00 | 121.00 | 124.00 | 124.00 | 1.64% | 78,400 |
| Jan 29, 2026 | 124.00 | 124.00 | 119.00 | 122.00 | 122.00 | - | 183,200 |
| Jan 28, 2026 | 122.00 | 124.00 | 120.00 | 122.00 | 122.00 | -0.81% | 92,700 |
| Jan 27, 2026 | 126.00 | 126.00 | 121.00 | 123.00 | 123.00 | -1.60% | 217,200 |
| Jan 26, 2026 | 130.00 | 130.00 | 125.00 | 125.00 | 125.00 | -4.58% | 137,000 |
| Jan 23, 2026 | 129.00 | 132.00 | 125.00 | 131.00 | 131.00 | 3.15% | 211,400 |
| Jan 22, 2026 | 133.00 | 133.00 | 127.00 | 127.00 | 127.00 | -4.51% | 193,600 |
| Jan 21, 2026 | 135.00 | 136.00 | 132.00 | 133.00 | 133.00 | -2.92% | 64,500 |
| Jan 20, 2026 | 136.00 | 139.00 | 135.00 | 137.00 | 137.00 | 0.74% | 47,600 |
| Jan 19, 2026 | 139.00 | 141.00 | 133.00 | 136.00 | 136.00 | -4.23% | 187,600 |
| Jan 16, 2026 | 141.00 | 143.00 | 138.00 | 142.00 | 142.00 | 0.71% | 57,400 |
| Jan 15, 2026 | 139.00 | 142.00 | 138.00 | 141.00 | 141.00 | 1.44% | 77,500 |